Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auris Medical (NQ: EARS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.3070 0.3070 0.3070 0 -0.02(-6.91%)
Aug 30, 2018 0.3150 0.3450 0.3099 0.3298 10,330,988 +0.05(+17.79%)
Aug 29, 2018 0.2710 0.2890 0.2700 0.2800 271,380 +0.00(+0.00%)
Aug 28, 2018 0.2889 0.2893 0.2700 0.2800 355,736 +0.00(+0.36%)
Aug 27, 2018 0.2999 0.2999 0.2660 0.2790 382,574 +0.01(+3.33%)
Aug 24, 2018 0.3000 0.3200 0.2600 0.2700 1,515,800 -0.02(-6.90%)
Aug 23, 2018 0.2700 0.3100 0.2700 0.2900 1,480,474 +0.02(+8.61%)
Aug 22, 2018 0.2680 0.2729 0.2572 0.2670 569,350 +0.02(+6.08%)
Aug 21, 2018 0.2450 0.2750 0.2435 0.2517 465,723 +0.01(+2.32%)
Aug 20, 2018 0.2445 0.2550 0.2400 0.2460 118,364 +0.00(+0.41%)
Aug 17, 2018 0.2420 0.2500 0.2400 0.2450 148,700 +0.01(+2.08%)
Aug 16, 2018 0.2400 0.2436 0.2300 0.2400 228,283 -0.00(-1.23%)
Aug 15, 2018 0.2792 0.2792 0.2350 0.2430 929,212 -0.04(-13.21%)
Aug 14, 2018 0.2700 0.2800 0.2600 0.2800 504,795 +0.02(+7.82%)
Aug 13, 2018 0.2749 0.2750 0.2510 0.2597 441,963 +0.01(+3.88%)
Aug 10, 2018 0.2700 0.2700 0.2500 0.2500 228,700 -0.01(-3.85%)
Aug 09, 2018 0.2724 0.2800 0.2500 0.2600 496,146 -0.01(-3.70%)
Aug 08, 2018 0.2800 0.2800 0.2600 0.2700 478,703 -0.01(-3.57%)
Aug 07, 2018 0.2800 0.2800 0.2700 0.2800 395,487 +0.00(+0.07%)
Aug 06, 2018 0.2884 0.2884 0.2710 0.2798 435,999 -0.00(-0.07%)
Aug 03, 2018 0.2700 0.3000 0.2700 0.2800 814,100 +0.00(+0.18%)
Aug 02, 2018 0.2900 0.2900 0.2720 0.2795 483,076 -0.00(-0.75%)
Aug 01, 2018 0.2890 0.2940 0.2740 0.2816 461,709 +0.00(+1.00%)
Jul 31, 2018 0.2736 0.3000 0.2606 0.2788 1,366,435 +0.02(+6.62%)
Jul 30, 2018 0.2550 0.2649 0.2550 0.2615 302,686 +0.00(+0.58%)
Jul 27, 2018 0.2600 0.2700 0.2500 0.2600 535,500 +0.00(+0.39%)
Jul 26, 2018 0.2690 0.2690 0.2501 0.2590 419,962 -0.00(-1.71%)
Jul 25, 2018 0.2799 0.2800 0.2600 0.2635 492,659 -0.01(-3.62%)
Jul 24, 2018 0.2720 0.2806 0.2661 0.2734 511,033 -0.01(-2.18%)
Jul 23, 2018 0.2800 0.2820 0.2700 0.2795 549,471 +0.01(+2.38%)
Jul 20, 2018 0.2785 0.2800 0.2712 0.2730 534,562 -0.00(-0.98%)
Jul 19, 2018 0.2790 0.2790 0.2650 0.2757 539,258 +0.01(+3.26%)
Jul 18, 2018 0.2845 0.2850 0.2652 0.2670 708,379 -0.01(-2.94%)
Jul 17, 2018 0.2849 0.2850 0.2610 0.2751 1,279,914 -0.00(-1.75%)
Jul 16, 2018 0.3046 0.3100 0.2748 0.2800 2,250,442 -0.02(-5.41%)
Jul 13, 2018 0.3300 0.3300 0.2700 0.2960 6,931,412 -0.26(-47.14%)
Jul 12, 2018 0.6200 0.6552 0.5480 0.5600 1,080,467 -0.15(-21.13%)
Jul 11, 2018 0.6141 0.7100 0.6141 0.7100 279,808 +0.08(+12.70%)
Jul 10, 2018 0.6302 0.6800 0.5955 0.6300 428,202 +0.02(+3.53%)
Jul 09, 2018 0.6540 0.7480 0.5800 0.6085 1,334,575 -0.03(-4.79%)
Jul 06, 2018 0.6600 0.6800 0.6300 0.6391 207,512 -0.02(-3.18%)
Jul 05, 2018 0.6804 0.7180 0.6500 0.6601 307,557 -0.02(-2.93%)
Jul 03, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jul 02, 2018 0.8200 1.350 0.6400 0.7000 3,561,436 -0.08(-10.26%)
Jun 29, 2018 0.7800 0.8100 0.7600 0.7800 90,834 +0.01(+1.30%)
Jun 28, 2018 0.8000 0.8180 0.7700 0.7700 91,022 +0.00(+0.00%)
Jun 27, 2018 0.7700 0.8000 0.7530 0.7700 71,824 +0.00(+0.00%)
Jun 26, 2018 0.7729 0.8450 0.7599 0.7700 54,479 -0.02(-2.53%)
Jun 25, 2018 0.8100 0.8500 0.7750 0.7900 88,699 +0.00(+0.00%)
Jun 22, 2018 0.8297 0.8297 0.7580 0.7900 152,182 -0.05(-5.95%)
Jun 21, 2018 0.8800 0.8873 0.8400 0.8400 75,088 -0.05(-5.10%)
Jun 20, 2018 0.8600 0.9234 0.8600 0.8851 80,091 -0.01(-1.54%)
Jun 19, 2018 0.9200 0.9599 0.8720 0.8990 142,894 -0.00(-0.11%)
Jun 18, 2018 1.000 1.030 0.8510 0.9000 413,249 -0.25(-21.74%)
Jun 15, 2018 1.150 1.150 1.150 102,800 +0.00(+0.00%)
Jun 14, 2018 1.180 1.229 1.130 1.150 105,056 -0.03(-2.54%)
Jun 13, 2018 1.180 1.200 1.170 1.180 59,064 +0.00(+0.00%)
Jun 12, 2018 1.170 1.230 1.160 1.180 45,414 +0.00(+0.00%)
Jun 11, 2018 1.210 1.280 1.155 1.180 98,027 -0.03(-2.48%)
Jun 08, 2018 1.180 1.319 1.180 1.210 418,592 +0.02(+1.68%)
Jun 07, 2018 1.240 1.240 1.190 1.190 70,379 -0.01(-0.83%)
Jun 06, 2018 1.240 1.249 1.188 1.200 170,665 -0.05(-4.00%)
Jun 05, 2018 1.280 1.300 1.250 1.250 94,138 -0.02(-1.57%)
Jun 04, 2018 1.350 1.350 1.250 1.270 234,555 -0.04(-3.06%)
Jun 01, 2018 1.290 1.340 1.250 1.310 219,116 +0.04(+3.15%)
May 31, 2018 1.270 1.300 1.180 1.270 264,834 -0.01(-0.78%)
May 30, 2018 1.220 1.320 1.180 1.280 598,896 +0.06(+4.92%)
May 29, 2018 1.180 1.270 1.090 1.220 451,462 +0.03(+2.52%)
May 25, 2018 1.190 1.190 1.190 0 -0.01(-0.75%)
May 24, 2018 1.340 1.340 1.180 1.199 313,124 -0.10(-7.76%)
May 23, 2018 1.410 1.460 1.270 1.300 821,891 -0.12(-8.46%)
May 22, 2018 1.480 1.530 1.370 1.420 268,627 -0.03(-2.07%)
May 21, 2018 1.490 1.490 1.411 1.450 153,670 -0.05(-3.27%)
May 18, 2018 1.500 1.580 1.470 1.499 281,916 +0.03(+1.97%)
May 17, 2018 1.460 1.510 1.450 1.470 200,528 +0.01(+0.68%)
May 16, 2018 1.560 1.615 1.450 1.460 147,767 -0.13(-8.18%)
May 15, 2018 1.620 1.730 1.580 1.590 237,307 -0.11(-6.47%)
May 14, 2018 1.760 1.850 1.610 1.700 324,714 -0.07(-3.95%)
May 11, 2018 1.840 1.850 1.720 1.770 173,985 -0.08(-4.32%)
May 10, 2018 1.860 1.880 1.730 1.850 226,289 +0.02(+1.09%)
May 09, 2018 1.890 1.891 1.780 1.830 146,885 -0.07(-3.68%)
May 08, 2018 1.950 2.000 1.780 1.900 521,188 -0.08(-4.04%)
May 07, 2018 2.050 2.200 1.880 1.980 2,658,195 +0.17(+9.39%)
May 04, 2018 1.700 2.450 1.640 1.810 10,498,744 +0.41(+29.29%)
May 03, 2018 1.490 1.490 1.381 1.400 57,582 -0.09(-6.04%)
May 02, 2018 1.480 1.530 1.379 1.490 70,360 +0.02(+1.36%)
May 01, 2018 1.450 1.700 1.425 1.470 420,412 +0.01(+0.68%)
Apr 30, 2018 1.400 1.480 1.381 1.460 84,486 +0.06(+4.21%)
Apr 27, 2018 1.420 1.420 1.360 1.401 14,441 +0.01(+0.70%)
Apr 26, 2018 1.390 1.440 1.340 1.391 39,806 +0.00(+0.07%)
Apr 25, 2018 1.360 1.410 1.340 1.390 19,833 +0.02(+1.48%)
Apr 24, 2018 1.370 1.390 1.310 1.370 58,892 -0.01(-0.72%)
Apr 23, 2018 1.430 1.430 1.360 1.380 35,574 -0.06(-4.17%)
Apr 20, 2018 1.440 1.450 1.410 1.440 58,889 -0.01(-0.69%)
Apr 19, 2018 1.479 1.550 1.420 1.450 174,046 +0.03(+2.11%)
Apr 18, 2018 1.360 1.500 1.360 1.420 73,597 +0.07(+5.19%)
Apr 17, 2018 1.290 1.390 1.290 1.350 97,295 +0.06(+4.65%)
Apr 16, 2018 1.310 1.330 1.250 1.290 44,838 +0.02(+1.57%)
Apr 13, 2018 1.300 1.350 1.230 1.270 52,066 -0.02(-1.55%)
Apr 12, 2018 1.290 1.350 1.280 1.290 46,648 -0.01(-0.77%)
Apr 11, 2018 1.370 1.370 1.280 1.300 71,359 -0.08(-5.80%)
Apr 10, 2018 1.360 1.380 1.260 1.380 63,340 +0.04(+2.99%)
Apr 09, 2018 1.410 1.420 1.220 1.340 115,432 -0.06(-4.29%)
Apr 06, 2018 1.490 1.500 1.400 1.400 70,351 -0.11(-7.28%)
Apr 05, 2018 1.480 1.550 1.460 1.510 48,441 +0.04(+2.72%)
Apr 04, 2018 1.520 1.570 1.470 1.470 64,530 -0.06(-3.92%)
Apr 03, 2018 1.600 1.600 1.480 1.530 103,686 -0.07(-4.38%)
Apr 02, 2018 1.640 1.660 1.540 1.600 106,267 +0.00(+0.00%)
Mar 29, 2018 1.600 1.600 1.600 0 -0.11(-6.43%)
Mar 28, 2018 1.690 1.750 1.640 1.710 138,125 +0.03(+1.79%)
Mar 27, 2018 1.750 1.780 1.680 1.680 113,209 -0.07(-4.00%)
Mar 26, 2018 1.700 1.790 1.653 1.750 159,353 +0.05(+2.94%)
Mar 23, 2018 1.660 1.830 1.500 1.700 359,818 -0.05(-2.86%)
Mar 22, 2018 1.530 3.080 1.510 1.750 3,108,741 +0.24(+15.89%)
Mar 21, 2018 1.740 1.740 1.510 1.510 194,645 -0.18(-10.65%)
Mar 20, 2018 1.570 1.710 1.450 1.690 333,978 +0.15(+9.74%)
Mar 19, 2018 1.600 1.810 1.401 1.540 276,562 -0.02(-1.28%)
Mar 16, 2018 1.500 1.570 1.380 1.560 385,024 +0.02(+1.30%)
Mar 15, 2018 1.640 1.650 1.420 1.540 410,906 -0.11(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.